Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.65 | 21.72 | 21.61 | 21.65 | 7,485,163 | -0.04(-0.18%) |
Mar 30, 2011 | 21.68 | 21.68 | 21.68 | 21.68 | 7,504,089 | +0.09(+0.42%) |
Mar 29, 2011 | 21.42 | 21.60 | 21.32 | 21.59 | 6,209,781 | +0.15(+0.70%) |
Mar 28, 2011 | 21.58 | 21.63 | 21.43 | 21.44 | 9,958,395 | -0.05(-0.23%) |
Mar 25, 2011 | 21.51 | 21.61 | 21.47 | 21.49 | 7,525,600 | +0.05(+0.24%) |
Mar 24, 2011 | 21.28 | 21.47 | 21.18 | 21.44 | 12,532,687 | +0.33(+1.56%) |
Mar 23, 2011 | 20.95 | 21.17 | 20.85 | 21.11 | 7,026,522 | +0.12(+0.55%) |
Mar 22, 2011 | 21.06 | 21.08 | 20.97 | 21.00 | 11,082,054 | -0.04(-0.17%) |
Mar 21, 2011 | 21.06 | 21.10 | 20.99 | 21.03 | 10,751,883 | +0.35(+1.70%) |
Mar 18, 2011 | 20.92 | 20.93 | 20.66 | 20.68 | 22,254,142 | +0.04(+0.18%) |
Mar 17, 2011 | 20.71 | 20.84 | 20.61 | 20.64 | 13,238,852 | +0.21(+1.04%) |
Mar 16, 2011 | 20.83 | 20.90 | 20.30 | 20.43 | 25,922,156 | -0.51(-2.44%) |
Mar 15, 2011 | 20.86 | 21.05 | 20.83 | 20.94 | 17,879,148 | -0.31(-1.48%) |
Mar 14, 2011 | 21.25 | 21.39 | 21.13 | 21.26 | 11,664,182 | -0.10(-0.46%) |
Mar 11, 2011 | 21.16 | 21.44 | 21.16 | 21.36 | 13,791,419 | +0.08(+0.39%) |
Mar 10, 2011 | 21.43 | 21.45 | 21.24 | 21.27 | 17,882,924 | -0.41(-1.87%) |
Mar 09, 2011 | 21.70 | 21.76 | 21.55 | 21.68 | 14,393,014 | -0.09(-0.41%) |
Mar 08, 2011 | 21.60 | 21.86 | 21.52 | 21.77 | 13,278,109 | +0.18(+0.83%) |
Mar 07, 2011 | 21.96 | 21.96 | 21.45 | 21.59 | 17,949,238 | -0.28(-1.27%) |
Mar 04, 2011 | 22.04 | 22.04 | 21.74 | 21.86 | 16,835,484 | -0.18(-0.81%) |
Mar 03, 2011 | 21.90 | 22.05 | 21.89 | 22.04 | 11,547,375 | +0.35(+1.60%) |
Mar 02, 2011 | 21.60 | 21.86 | 21.57 | 21.70 | 11,993,191 | +0.13(+0.61%) |
Mar 01, 2011 | 22.03 | 22.07 | 21.55 | 21.56 | 17,581,658 | -0.42(-1.92%) |
Feb 28, 2011 | 21.97 | 22.04 | 21.84 | 21.98 | 11,178,204 | +0.09(+0.42%) |
Feb 25, 2011 | 21.76 | 21.92 | 21.72 | 21.89 | 9,427,777 | +0.27(+1.26%) |
Feb 24, 2011 | 21.56 | 21.69 | 21.38 | 21.62 | 13,724,765 | +0.07(+0.35%) |
Feb 23, 2011 | 21.73 | 21.77 | 21.41 | 21.55 | 14,771,332 | -0.26(-1.18%) |
Feb 22, 2011 | 22.07 | 22.18 | 21.76 | 21.80 | 26,997,428 | -0.55(-2.44%) |
Feb 18, 2011 | 22.41 | 22.42 | 22.29 | 22.35 | 7,652,183 | -0.03(-0.15%) |
Feb 17, 2011 | 22.23 | 22.41 | 22.22 | 22.38 | 8,032,594 | +0.04(+0.19%) |
Feb 16, 2011 | 22.28 | 22.37 | 22.22 | 22.34 | 8,198,768 | +0.12(+0.55%) |
Feb 15, 2011 | 22.26 | 22.26 | 22.13 | 22.22 | 7,299,858 | -0.08(-0.37%) |
Feb 14, 2011 | 22.25 | 22.34 | 22.24 | 22.30 | 7,178,294 | +0.03(+0.14%) |
Feb 11, 2011 | 22.16 | 22.30 | 22.10 | 22.27 | 15,403,147 | +0.12(+0.53%) |
Feb 10, 2011 | 22.08 | 22.21 | 21.99 | 22.15 | 9,469,610 | -0.10(-0.45%) |
Feb 09, 2011 | 22.26 | 22.32 | 22.18 | 22.25 | 6,266,706 | -0.04(-0.20%) |
Feb 08, 2011 | 22.25 | 22.31 | 22.16 | 22.29 | 6,267,613 | +0.09(+0.41%) |
Feb 07, 2011 | 22.14 | 22.31 | 22.13 | 22.20 | 11,837,224 | +0.11(+0.50%) |
Feb 04, 2011 | 21.99 | 22.11 | 21.91 | 22.09 | 9,142,500 | +0.14(+0.64%) |
Feb 03, 2011 | 21.91 | 22.00 | 21.73 | 21.95 | 13,850,323 | +0.04(+0.16%) |
Feb 02, 2011 | 21.83 | 21.96 | 21.83 | 21.92 | 10,567,926 | +0.04(+0.18%) |
Feb 01, 2011 | 21.67 | 21.92 | 21.65 | 21.88 | 15,877,798 | +0.36(+1.69%) |
Jan 31, 2011 | 21.40 | 21.51 | 21.27 | 21.51 | 16,897,244 | +0.13(+0.62%) |
Jan 28, 2011 | 21.91 | 21.91 | 21.31 | 21.38 | 19,549,218 | -0.50(-2.31%) |
Jan 27, 2011 | 21.82 | 21.95 | 21.76 | 21.89 | 10,929,070 | +0.07(+0.34%) |
Jan 26, 2011 | 21.74 | 21.88 | 21.69 | 21.81 | 10,009,779 | +0.12(+0.57%) |
Jan 25, 2011 | 21.54 | 21.70 | 21.49 | 21.69 | 13,305,429 | +0.10(+0.46%) |
Jan 24, 2011 | 21.30 | 21.60 | 21.29 | 21.59 | 22,339,968 | +0.30(+1.40%) |
Jan 21, 2011 | 21.54 | 21.55 | 21.28 | 21.29 | 14,052,321 | -0.12(-0.58%) |
Jan 20, 2011 | 21.45 | 21.46 | 21.23 | 21.41 | 18,554,836 | -0.12(-0.54%) |
Jan 19, 2011 | 21.74 | 21.74 | 21.46 | 21.53 | 13,524,478 | -0.16(-0.72%) |
Jan 18, 2011 | 21.53 | 21.71 | 21.50 | 21.68 | 10,429,679 | +0.02(+0.11%) |
Jan 14, 2011 | 21.49 | 21.66 | 21.45 | 21.66 | 9,487,714 | +0.19(+0.89%) |
Jan 13, 2011 | 21.50 | 21.53 | 21.41 | 21.47 | 15,757,863 | -0.02(-0.08%) |
Jan 12, 2011 | 21.42 | 21.50 | 21.35 | 21.49 | 16,403,450 | +0.19(+0.89%) |
Jan 11, 2011 | 21.41 | 21.42 | 21.23 | 21.30 | 10,137,645 | -0.04(-0.17%) |
Jan 10, 2011 | 21.29 | 21.37 | 21.19 | 21.33 | 12,483,687 | +0.02(+0.09%) |
Jan 07, 2011 | 21.40 | 21.41 | 21.13 | 21.31 | 10,770,941 | -0.10(-0.46%) |
Jan 06, 2011 | 21.34 | 21.41 | 21.25 | 21.41 | 13,342,876 | +0.12(+0.58%) |
Jan 05, 2011 | 21.12 | 21.31 | 21.08 | 21.29 | 14,298,425 | +0.12(+0.59%) |
Jan 04, 2011 | 21.18 | 21.21 | 21.02 | 21.17 | 11,104,510 | +0.08(+0.39%) |
Jan 03, 2011 | 21.01 | 21.20 | 21.01 | 21.08 | 8,973,197 | +0.23(+1.11%) |
Dec 31, 2010 | 20.87 | 20.89 | 20.77 | 20.85 | 7,673,946 | -0.02(-0.12%) |
Dec 30, 2010 | 20.91 | 20.93 | 20.85 | 20.88 | 6,096,022 | -0.05(-0.24%) |
Dec 29, 2010 | 20.94 | 20.97 | 20.90 | 20.93 | 4,512,117 | +0.04(+0.20%) |
Dec 28, 2010 | 20.95 | 20.97 | 20.86 | 20.88 | 3,512,549 | -0.02(-0.12%) |
Dec 27, 2010 | 20.78 | 20.94 | 20.73 | 20.91 | 3,613,848 | +0.04(+0.20%) |
Dec 23, 2010 | 20.85 | 20.89 | 20.80 | 20.87 | 3,899,958 | -0.01(-0.04%) |
Dec 22, 2010 | 20.88 | 20.90 | 20.84 | 20.88 | 6,533,112 | -0.02(-0.12%) |
Dec 21, 2010 | 20.84 | 20.91 | 20.81 | 20.90 | 6,714,222 | +0.09(+0.44%) |
Dec 20, 2010 | 20.81 | 20.83 | 20.65 | 20.81 | 5,761,723 | +0.05(+0.24%) |
Dec 17, 2010 | 20.77 | 20.80 | 20.71 | 20.76 | 7,223,309 | +0.04(+0.20%) |
Dec 16, 2010 | 20.71 | 20.81 | 20.62 | 20.72 | 7,196,047 | +0.03(+0.16%) |
Dec 15, 2010 | 20.74 | 20.85 | 20.63 | 20.69 | 5,575,393 | -0.08(-0.40%) |
Dec 14, 2010 | 20.73 | 20.84 | 20.72 | 20.77 | 7,628,326 | +0.03(+0.16%) |
Dec 13, 2010 | 20.86 | 20.88 | 20.72 | 20.73 | 8,367,207 | -0.04(-0.18%) |
Dec 10, 2010 | 20.72 | 20.79 | 20.65 | 20.77 | 7,052,754 | +0.09(+0.46%) |
Dec 09, 2010 | 20.74 | 20.75 | 20.59 | 20.68 | 7,555,112 | +0.02(+0.08%) |
Dec 08, 2010 | 20.56 | 20.66 | 20.46 | 20.66 | 10,925,212 | +0.17(+0.85%) |
Dec 07, 2010 | 20.70 | 20.70 | 20.47 | 20.49 | 12,016,072 | +0.02(+0.12%) |
Dec 06, 2010 | 20.44 | 20.51 | 20.41 | 20.46 | 7,805,443 | +0.00(+0.02%) |
Dec 03, 2010 | 20.31 | 20.47 | 20.30 | 20.46 | 11,127,581 | +0.05(+0.22%) |
Dec 02, 2010 | 20.20 | 20.43 | 20.18 | 20.41 | 11,670,587 | +0.24(+1.19%) |
Dec 01, 2010 | 20.04 | 20.23 | 19.99 | 20.17 | 13,006,340 | +0.42(+2.13%) |
Nov 30, 2010 | 19.77 | 19.86 | 19.69 | 19.75 | 12,964,481 | -0.20(-0.99%) |
Nov 29, 2010 | 19.98 | 20.04 | 19.77 | 19.95 | 8,694,507 | -0.05(-0.25%) |
Nov 26, 2010 | 20.03 | 20.16 | 19.99 | 20.00 | 3,019,524 | -0.20(-0.98%) |
Nov 24, 2010 | 20.03 | 20.20 | 20.20 | 20.20 | 8,749,281 | +0.33(+1.66%) |
Nov 23, 2010 | 19.98 | 20.01 | 19.77 | 19.87 | 13,348,393 | -0.30(-1.47%) |
Nov 22, 2010 | 19.96 | 20.17 | 19.91 | 20.17 | 11,414,206 | +0.12(+0.58%) |
Nov 19, 2010 | 19.99 | 20.07 | 19.93 | 20.05 | 6,207,591 | +0.06(+0.29%) |
Nov 18, 2010 | 19.88 | 20.08 | 19.87 | 19.99 | 13,100,760 | +0.33(+1.68%) |
Nov 17, 2010 | 19.68 | 19.79 | 19.58 | 19.66 | 12,625,114 | +0.01(+0.04%) |
Nov 16, 2010 | 19.88 | 19.94 | 19.58 | 19.65 | 21,726,776 | -0.36(-1.81%) |
Nov 15, 2010 | 20.17 | 20.19 | 20.00 | 20.02 | 10,669,117 | -0.06(-0.29%) |
Nov 12, 2010 | 20.26 | 20.36 | 19.98 | 20.07 | 13,076,894 | -0.28(-1.40%) |
Nov 11, 2010 | 20.28 | 20.39 | 20.16 | 20.36 | 14,704,229 | -0.32(-1.54%) |
Nov 10, 2010 | 20.69 | 20.71 | 20.49 | 20.68 | 8,551,769 | +0.02(+0.08%) |
Nov 09, 2010 | 20.78 | 20.85 | 20.56 | 20.66 | 11,008,777 | -0.06(-0.28%) |
Nov 08, 2010 | 20.66 | 20.74 | 20.62 | 20.72 | 9,095,954 | +0.02(+0.08%) |
Nov 05, 2010 | 20.73 | 20.73 | 20.61 | 20.70 | 10,593,961 | -0.02(-0.08%) |
Nov 04, 2010 | 20.63 | 20.73 | 20.58 | 20.72 | 16,578,485 | +0.31(+1.50%) |
Nov 03, 2010 | 20.33 | 20.42 | 20.17 | 20.41 | 18,327,876 | +0.12(+0.57%) |
Nov 02, 2010 | 20.28 | 20.35 | 20.24 | 20.30 | 9,077,440 | +0.20(+0.99%) |
Nov 01, 2010 | 20.18 | 20.31 | 20.01 | 20.10 | 10,268,094 | +0.02(+0.08%) |
Oct 29, 2010 | 20.08 | 20.17 | 20.05 | 20.08 | 10,110,066 | +0.03(+0.16%) |
Oct 28, 2010 | 20.13 | 20.15 | 19.91 | 20.05 | 10,335,122 | +0.00(+0.00%) |
Oct 27, 2010 | 19.91 | 20.07 | 19.84 | 20.05 | 14,352,185 | +0.11(+0.54%) |
Oct 25, 2010 | 19.96 | 20.09 | 19.94 | 19.94 | 11,518,325 | +0.06(+0.29%) |
Oct 22, 2010 | 19.83 | 19.90 | 19.79 | 19.89 | 6,986,806 | +0.06(+0.29%) |
Oct 21, 2010 | 19.92 | 19.96 | 19.62 | 19.83 | 33,520,024 | +0.02(+0.08%) |
Oct 20, 2010 | 19.71 | 19.93 | 19.67 | 19.81 | 28,646,948 | +0.16(+0.84%) |
Oct 19, 2010 | 19.62 | 19.79 | 19.50 | 19.65 | 30,559,544 | -0.35(-1.77%) |
Oct 18, 2010 | 19.88 | 20.00 | 19.80 | 20.00 | 13,034,561 | +0.13(+0.66%) |
Oct 15, 2010 | 19.80 | 19.88 | 19.64 | 19.87 | 25,882,220 | +0.33(+1.69%) |
Oct 14, 2010 | 19.57 | 19.61 | 19.43 | 19.54 | 6,686,166 | +0.01(+0.04%) |
Oct 13, 2010 | 19.49 | 19.62 | 19.43 | 19.53 | 18,768,090 | +0.16(+0.81%) |
Oct 12, 2010 | 19.20 | 19.42 | 19.09 | 19.37 | 13,345,789 | +0.12(+0.60%) |
Oct 11, 2010 | 19.27 | 19.34 | 19.18 | 19.26 | 7,324,511 | +0.03(+0.17%) |
Oct 08, 2010 | 19.23 | 19.27 | 18.99 | 19.23 | 8,087,770 | +0.11(+0.56%) |
Oct 07, 2010 | 19.19 | 19.20 | 18.98 | 19.12 | 6,001,206 | +0.00(+0.00%) |
Oct 06, 2010 | 19.21 | 19.27 | 18.96 | 19.12 | 8,693,187 | -0.09(-0.47%) |
Oct 05, 2010 | 18.97 | 19.26 | 18.96 | 19.21 | 9,351,525 | +0.37(+1.97%) |
Oct 04, 2010 | 18.90 | 18.99 | 18.71 | 18.84 | 10,291,213 | -0.16(-0.82%) |
Oct 01, 2010 | 18.99 | 19.15 | 18.93 | 18.99 | 14,752,689 | +0.01(+0.04%) |
Sep 30, 2010 | 19.16 | 19.27 | 18.88 | 18.99 | 15,930,735 | -0.07(-0.39%) |
Sep 29, 2010 | 19.06 | 19.14 | 19.01 | 19.06 | 7,436,540 | -0.04(-0.22%) |
Sep 28, 2010 | 19.13 | 19.14 | 18.83 | 19.10 | 56,500 | +0.02(+0.13%) |
Sep 27, 2010 | 19.11 | 19.23 | 19.04 | 19.08 | 18,574,912 | +0.01(+0.04%) |
Sep 24, 2010 | 18.89 | 19.09 | 18.89 | 19.07 | 9,901,257 | +0.36(+1.94%) |
Sep 23, 2010 | 18.61 | 18.90 | 18.58 | 18.71 | 12,041,211 | -0.02(-0.13%) |
Sep 22, 2010 | 18.75 | 18.84 | 18.63 | 18.73 | 10,191,599 | -0.09(-0.48%) |
Sep 21, 2010 | 18.88 | 18.98 | 18.76 | 18.82 | 22,593,596 | -0.03(-0.18%) |
Sep 20, 2010 | 18.65 | 18.89 | 18.61 | 18.85 | 11,582,015 | +0.27(+1.46%) |
Sep 17, 2010 | 18.58 | 18.62 | 18.49 | 18.58 | 17,483,192 | +0.21(+1.13%) |
Sep 15, 2010 | 18.24 | 18.42 | 18.21 | 18.38 | 8,982,325 | +0.12(+0.63%) |
Sep 14, 2010 | 18.19 | 18.41 | 18.12 | 18.26 | 11,471,477 | +0.07(+0.41%) |
Sep 13, 2010 | 18.04 | 18.22 | 18.01 | 18.19 | 14,113,844 | +0.32(+1.79%) |
Sep 10, 2010 | 17.87 | 17.89 | 17.75 | 17.87 | 9,917,692 | +0.01(+0.05%) |
Sep 09, 2010 | 17.96 | 17.99 | 17.82 | 17.86 | 8,454,188 | +0.05(+0.28%) |
Sep 08, 2010 | 17.77 | 17.85 | 17.72 | 17.81 | 11,305,439 | +0.10(+0.56%) |
Sep 07, 2010 | 17.78 | 17.87 | 17.69 | 17.71 | 1,338 | -0.15(-0.83%) |
Sep 03, 2010 | 17.75 | 17.86 | 17.68 | 17.86 | 12,605,259 | +0.26(+1.49%) |
Sep 02, 2010 | 17.45 | 17.59 | 17.41 | 17.59 | 1,338 | +0.16(+0.90%) |
Sep 01, 2010 | 17.23 | 17.50 | 17.20 | 17.44 | 18,007,030 | +0.44(+2.61%) |
Aug 31, 2010 | 16.95 | 17.13 | 16.91 | 16.99 | 15,210 | -0.11(-0.67%) |
Aug 30, 2010 | 17.20 | 17.33 | 17.10 | 17.11 | 9,892,101 | -0.18(-1.05%) |
Aug 27, 2010 | 17.06 | 17.30 | 16.91 | 17.29 | 18,242,950 | -0.01(-0.05%) |
Aug 26, 2010 | 17.21 | 17.36 | 17.06 | 17.30 | 486 | +0.04(+0.24%) |
Aug 25, 2010 | 17.04 | 17.33 | 17.00 | 17.26 | 13,474,213 | +0.10(+0.57%) |
Aug 24, 2010 | 17.20 | 17.32 | 17.07 | 17.16 | 12,891,096 | -0.23(-1.32%) |
Aug 23, 2010 | 17.64 | 17.68 | 17.39 | 17.39 | 9,958,315 | -0.16(-0.89%) |
Aug 20, 2010 | 17.53 | 17.60 | 17.45 | 17.55 | 11,336,583 | -0.04(-0.23%) |
Aug 19, 2010 | 17.73 | 17.79 | 17.48 | 17.59 | 118,415 | -0.21(-1.20%) |
Aug 18, 2010 | 17.70 | 17.90 | 17.64 | 17.80 | 29,099 | +0.10(+0.56%) |
Aug 17, 2010 | 17.68 | 17.86 | 17.61 | 17.70 | 28,167 | +0.19(+1.08%) |
Aug 16, 2010 | 17.37 | 17.60 | 17.32 | 17.51 | 12,479,005 | +0.03(+0.19%) |
Aug 13, 2010 | 17.48 | 17.59 | 17.45 | 17.48 | 7,396,890 | -0.07(-0.42%) |
Aug 12, 2010 | 17.45 | 17.64 | 17.37 | 17.55 | 18,454,608 | -0.25(-1.43%) |
Aug 11, 2010 | 17.96 | 17.97 | 17.74 | 17.81 | 163,706 | -0.44(-2.39%) |
Aug 10, 2010 | 18.26 | 18.34 | 18.11 | 18.24 | 13,681,978 | -0.19(-1.03%) |
Aug 09, 2010 | 18.36 | 18.47 | 18.28 | 18.43 | 16,491,635 | +0.12(+0.67%) |
Aug 06, 2010 | 18.31 | 18.33 | 18.06 | 18.31 | 19,003,662 | -0.05(-0.27%) |
Aug 05, 2010 | 18.32 | 18.39 | 18.24 | 18.36 | 6,163,091 | -0.08(-0.45%) |
Aug 04, 2010 | 18.34 | 18.45 | 18.22 | 18.44 | 27,745 | +0.15(+0.81%) |
Aug 03, 2010 | 18.37 | 18.38 | 18.25 | 18.29 | 12,024 | -0.10(-0.54%) |
Aug 02, 2010 | 18.23 | 18.44 | 18.17 | 18.39 | 19,117,040 | +0.38(+2.10%) |
Jul 30, 2010 | 18.01 | 18.11 | 17.83 | 18.01 | 10,898,536 | -0.07(-0.41%) |
Jul 29, 2010 | 18.32 | 18.34 | 17.94 | 18.09 | 2,920 | -0.16(-0.90%) |
Jul 28, 2010 | 18.37 | 18.43 | 18.19 | 18.25 | 16,034,089 | -0.15(-0.80%) |
Jul 27, 2010 | 18.41 | 18.45 | 18.30 | 18.40 | 9,484,359 | +0.06(+0.31%) |
Jul 26, 2010 | 18.24 | 18.36 | 18.16 | 18.34 | 8,002,303 | +0.11(+0.59%) |
Jul 23, 2010 | 18.06 | 18.24 | 18.01 | 18.24 | 12,638,544 | +0.12(+0.68%) |
Jul 22, 2010 | 17.86 | 18.17 | 17.85 | 18.11 | 14,260,028 | +0.48(+2.70%) |
Jul 21, 2010 | 17.99 | 18.01 | 17.58 | 17.64 | 20,266,684 | -0.21(-1.20%) |
Jul 20, 2010 | 17.42 | 17.87 | 17.35 | 17.85 | 1,825 | +0.11(+0.65%) |
Jul 19, 2010 | 17.64 | 17.78 | 17.55 | 17.73 | 8,942,737 | +0.17(+0.97%) |
Jul 16, 2010 | 17.56 | 17.96 | 17.55 | 17.56 | 18,384,318 | -0.37(-2.05%) |
Jul 15, 2010 | 17.98 | 18.10 | 17.79 | 17.93 | 15,113,879 | -0.09(-0.50%) |
Jul 14, 2010 | 17.98 | 18.14 | 17.92 | 18.02 | 459 | +0.11(+0.60%) |
Jul 13, 2010 | 17.84 | 17.97 | 17.72 | 17.92 | 37,588 | +0.25(+1.44%) |
Jul 12, 2010 | 17.54 | 17.73 | 17.54 | 17.66 | 10,603,059 | +0.08(+0.47%) |
Jul 09, 2010 | 17.58 | 17.58 | 17.45 | 17.58 | 9,562,172 | +0.09(+0.52%) |
Jul 08, 2010 | 17.55 | 17.55 | 17.29 | 17.49 | 365 | +0.11(+0.62%) |
Jul 07, 2010 | 16.86 | 17.41 | 16.84 | 17.38 | 15,673,202 | +0.54(+3.22%) |
Jul 06, 2010 | 16.94 | 17.06 | 16.67 | 16.84 | 18,661,170 | +0.16(+0.99%) |
Jul 02, 2010 | 16.67 | 16.83 | 16.56 | 16.67 | 10,356,555 | -0.02(-0.15%) |
Jul 01, 2010 | 16.77 | 16.88 | 16.44 | 16.70 | 27,872,398 | -0.07(-0.39%) |
Jun 30, 2010 | 16.95 | 17.09 | 16.72 | 16.76 | 15,210,626 | -0.26(-1.54%) |
Jun 29, 2010 | 17.39 | 17.41 | 16.90 | 17.03 | 24,135,924 | -0.62(-3.52%) |
Jun 25, 2010 | 17.65 | 17.79 | 17.51 | 17.65 | 19,062,570 | -0.02(-0.12%) |
Jun 24, 2010 | 17.95 | 18.00 | 17.64 | 17.67 | 608 | -0.36(-2.01%) |
Jun 23, 2010 | 18.12 | 18.17 | 17.89 | 18.03 | 11,449,001 | -0.03(-0.18%) |
Jun 22, 2010 | 18.28 | 18.40 | 18.04 | 18.06 | 12,391,578 | -0.16(-0.86%) |
Jun 21, 2010 | 18.56 | 18.59 | 18.13 | 18.22 | 10,637,891 | -0.13(-0.72%) |
Jun 18, 2010 | 18.35 | 18.45 | 18.29 | 18.35 | 8,663,100 | +0.06(+0.35%) |
Jun 17, 2010 | 18.30 | 18.32 | 18.10 | 18.29 | 12,155,002 | +0.07(+0.36%) |
Jun 16, 2010 | 18.10 | 18.28 | 18.05 | 18.22 | 9,502,067 | +0.05(+0.27%) |
Jun 15, 2010 | 17.81 | 18.19 | 17.79 | 18.17 | 14,125,884 | +0.47(+2.63%) |
Jun 14, 2010 | 17.93 | 17.98 | 17.68 | 17.71 | 15,960,435 | -0.03(-0.18%) |
Jun 11, 2010 | 17.41 | 17.77 | 17.41 | 17.74 | 13,144,032 | +0.15(+0.88%) |
Jun 10, 2010 | 17.36 | 17.60 | 17.32 | 17.58 | 490 | +0.42(+2.42%) |
Jun 09, 2010 | 17.39 | 17.54 | 17.09 | 17.17 | 16,315,467 | -0.09(-0.52%) |
Jun 08, 2010 | 17.25 | 17.31 | 17.00 | 17.26 | 16,329,712 | +0.03(+0.19%) |
Jun 07, 2010 | 17.57 | 17.62 | 17.19 | 17.23 | 12,920,501 | -0.25(-1.45%) |
Jun 04, 2010 | 17.48 | 17.91 | 17.41 | 17.48 | 22,664,662 | -0.58(-3.21%) |
Jun 03, 2010 | 17.94 | 18.09 | 17.83 | 18.06 | 15,422,657 | +0.18(+1.00%) |
Jun 02, 2010 | 17.58 | 17.88 | 17.46 | 17.88 | 1,593 | +0.39(+2.24%) |
Jun 01, 2010 | 17.66 | 17.85 | 17.46 | 17.49 | 3,897 | -0.17(-0.97%) |
May 28, 2010 | 17.66 | 17.82 | 17.54 | 17.66 | 14,848,325 | -0.15(-0.83%) |
May 27, 2010 | 17.61 | 17.82 | 17.55 | 17.81 | 23,433,242 | +0.59(+3.41%) |
May 26, 2010 | 17.55 | 17.72 | 17.17 | 17.22 | 4,534 | -0.17(-0.99%) |
May 25, 2010 | 16.99 | 17.42 | 16.87 | 17.39 | 11,109 | -0.05(-0.28%) |
May 24, 2010 | 17.53 | 17.67 | 17.41 | 17.44 | 15,884,289 | -0.08(-0.47%) |
May 21, 2010 | 17.09 | 17.63 | 17.02 | 17.52 | 25,762,064 | +0.13(+0.75%) |
May 20, 2010 | 17.39 | 17.72 | 17.33 | 17.39 | 74,444 | -0.57(-3.18%) |
May 19, 2010 | 18.05 | 18.20 | 17.81 | 17.96 | 32,748,086 | -0.14(-0.77%) |
May 18, 2010 | 18.50 | 18.52 | 18.02 | 18.10 | 454 | -0.28(-1.51%) |
May 17, 2010 | 18.34 | 18.40 | 18.01 | 18.38 | 18,367,134 | +0.09(+0.49%) |
May 14, 2010 | 18.29 | 18.52 | 18.09 | 18.29 | 20,217,430 | -0.36(-1.93%) |
May 13, 2010 | 18.86 | 18.99 | 18.60 | 18.65 | 14,019,201 | +0.04(+0.22%) |
May 12, 2010 | 18.57 | 18.92 | 18.57 | 18.60 | 14,475,463 | +0.16(+0.88%) |
May 11, 2010 | 18.69 | 18.77 | 18.44 | 18.44 | 15,765,833 | -0.12(-0.66%) |
May 10, 2010 | 18.49 | 18.57 | 18.38 | 18.56 | 28,661,792 | +0.82(+4.60%) |
May 07, 2010 | 18.07 | 18.20 | 17.34 | 17.75 | 30,909,492 | -0.38(-2.12%) |
May 06, 2010 | 18.15 | 18.76 | 16.84 | 18.13 | 16,666 | -0.50(-2.67%) |
May 05, 2010 | 18.69 | 18.84 | 18.62 | 18.63 | 16,501,057 | -0.16(-0.87%) |
May 04, 2010 | 19.12 | 19.14 | 18.68 | 18.79 | 18,186,548 | -0.55(-2.87%) |
May 03, 2010 | 19.14 | 19.42 | 19.14 | 19.35 | 8,436,727 | +0.26(+1.37%) |
Apr 30, 2010 | 19.48 | 19.51 | 19.08 | 19.09 | 12,925,891 | -0.41(-2.10%) |
Apr 29, 2010 | 19.39 | 19.53 | 19.35 | 19.49 | 11,094,993 | +0.20(+1.01%) |
Apr 28, 2010 | 19.36 | 19.36 | 19.13 | 19.30 | 15,637,937 | +0.06(+0.30%) |
Apr 27, 2010 | 19.54 | 19.63 | 19.20 | 19.24 | 1,812 | -0.38(-1.95%) |
Apr 26, 2010 | 19.69 | 19.71 | 19.60 | 19.62 | 12,025,448 | -0.02(-0.12%) |
Apr 23, 2010 | 19.59 | 19.67 | 19.48 | 19.65 | 15,772,185 | +0.05(+0.25%) |
Apr 22, 2010 | 19.36 | 19.62 | 19.23 | 19.60 | 12,268,266 | +0.05(+0.25%) |
Apr 21, 2010 | 19.62 | 19.65 | 19.45 | 19.55 | 11,519,903 | +0.04(+0.21%) |
Apr 20, 2010 | 19.47 | 19.55 | 19.36 | 19.51 | 735 | +0.11(+0.55%) |
Apr 19, 2010 | 19.33 | 19.44 | 19.19 | 19.40 | 10,743,507 | +0.04(+0.21%) |
Apr 16, 2010 | 19.51 | 19.60 | 19.27 | 19.36 | 18,632,776 | -0.26(-1.33%) |
Apr 15, 2010 | 19.55 | 19.63 | 19.49 | 19.62 | 11,629,989 | +0.09(+0.46%) |
Apr 14, 2010 | 19.41 | 19.54 | 19.38 | 19.54 | 18,316,106 | +0.28(+1.44%) |
Apr 13, 2010 | 19.18 | 19.29 | 19.11 | 19.26 | 7,277,648 | +0.06(+0.30%) |
Apr 12, 2010 | 19.18 | 19.27 | 19.16 | 19.20 | 5,098,412 | +0.04(+0.21%) |
Apr 09, 2010 | 19.05 | 19.17 | 18.99 | 19.16 | 6,727,477 | +0.15(+0.77%) |
Apr 08, 2010 | 18.91 | 19.04 | 18.83 | 19.01 | 10,361,646 | +0.03(+0.17%) |
Apr 07, 2010 | 19.00 | 19.08 | 18.88 | 18.98 | 6,997,769 | -0.07(-0.39%) |
Apr 06, 2010 | 18.97 | 19.10 | 18.90 | 19.05 | 6,215,447 | +0.02(+0.13%) |
Apr 05, 2010 | 18.88 | 19.05 | 18.71 | 19.03 | 5,943,088 | +0.21(+1.13%) |